CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI200814C00035000 | 2020-07-13 9:34AM EDT | 35.00 | 1.35 | 4.70 | 6.40 | 0.00 | - | - | 5 | 340.23% |
| JCI200814C00036000 | 2020-08-10 12:18PM EDT | 36.00 | 4.00 | 3.70 | 5.70 | 0.00 | - | 15 | 0 | 136.72% |
| JCI200814C00037000 | 2020-08-13 12:49PM EDT | 37.00 | 3.77 | 3.50 | 4.60 | -0.80 | -17.51% | 128 | 166 | 198.44% |
| JCI200814C00038000 | 2020-08-07 2:33PM EDT | 38.00 | 3.20 | 2.15 | 2.95 | 0.00 | - | 3 | 0 | 143.75% |
| JCI200814C00039000 | 2020-08-13 12:58PM EDT | 39.00 | 1.69 | 1.40 | 1.75 | -0.51 | -23.18% | 5 | 39 | 71.48% |
| JCI200814C00040000 | 2020-08-13 11:26AM EDT | 40.00 | 0.85 | 0.55 | 1.30 | -0.25 | -22.73% | 4 | 18 | 64.06% |
| JCI200814C00041000 | 2020-08-13 1:03PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 13 | 0 | 34.38% |
| JCI200814C00042000 | 2020-08-12 3:36PM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 0 | 48.83% |
| JCI200814C00043000 | 2020-08-03 10:00AM EDT | 43.00 | 0.25 | 0.05 | 0.05 | 0.00 | - | 9 | 9 | 72.66% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI200814P00029000 | 2020-07-08 3:28PM EDT | 29.00 | 0.30 | 0.00 | 3.60 | 0.00 | - | - | 10 | 822.27% |
| JCI200814P00031000 | 2020-07-14 3:54PM EDT | 31.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 386.72% |
| JCI200814P00033000 | 2020-07-20 11:00AM EDT | 33.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 500 | 3,000 | 214.06% |
| JCI200814P00034000 | 2020-07-21 10:53AM EDT | 34.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 1 | 318.75% |
| JCI200814P00035000 | 2020-08-06 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 7 | 281.64% |
| JCI200814P00036000 | 2020-08-03 2:12PM EDT | 36.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 10 | 11 | 213.28% |
| JCI200814P00037000 | 2020-08-06 2:33PM EDT | 37.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 307.03% |
| JCI200814P00038000 | 2020-08-11 11:38AM EDT | 38.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 143.75% |
| JCI200814P00039000 | 2020-08-05 3:45PM EDT | 39.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 107.42% |
| JCI200814P00040000 | 2020-08-13 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 3 | 42 | 38.87% |
© 2020 Verizon Media. All rights reserved.
